Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.87 | 59.91 | 57.89 | 58.08 | 250,054 | -0.80(-1.37%) |
Mar 30, 2021 | 59.08 | 59.67 | 58.62 | 58.89 | 167,710 | +0.17(+0.29%) |
Mar 29, 2021 | 59.56 | 60.40 | 58.58 | 58.72 | 331,553 | -1.77(-2.92%) |
Mar 26, 2021 | 59.34 | 60.57 | 58.76 | 60.48 | 170,650 | +2.02(+3.46%) |
Mar 25, 2021 | 56.81 | 58.66 | 55.40 | 58.46 | 323,263 | +1.63(+2.87%) |
Mar 24, 2021 | 56.96 | 58.47 | 56.70 | 56.83 | 297,192 | +0.57(+1.01%) |
Mar 23, 2021 | 56.80 | 57.37 | 55.97 | 56.26 | 380,527 | -1.26(-2.18%) |
Mar 22, 2021 | 57.95 | 58.45 | 56.17 | 57.52 | 249,879 | -1.09(-1.85%) |
Mar 19, 2021 | 57.45 | 59.51 | 56.54 | 58.61 | 761,729 | +0.59(+1.03%) |
Mar 18, 2021 | 58.39 | 60.25 | 57.58 | 58.01 | 471,937 | -0.12(-0.21%) |
Mar 17, 2021 | 57.27 | 58.68 | 56.79 | 58.13 | 368,533 | +1.15(+2.02%) |
Mar 16, 2021 | 55.47 | 57.10 | 55.24 | 56.98 | 368,115 | +0.99(+1.77%) |
Mar 15, 2021 | 56.09 | 56.18 | 54.73 | 55.99 | 213,523 | +0.08(+0.14%) |
Mar 12, 2021 | 54.78 | 55.98 | 54.61 | 55.92 | 181,772 | +1.75(+3.23%) |
Mar 11, 2021 | 53.57 | 54.40 | 53.17 | 54.16 | 306,306 | +0.40(+0.75%) |
Mar 10, 2021 | 52.63 | 53.99 | 51.96 | 53.76 | 403,018 | +1.13(+2.15%) |
Mar 09, 2021 | 52.60 | 52.94 | 51.11 | 52.63 | 273,981 | -0.11(-0.21%) |
Mar 08, 2021 | 52.14 | 53.25 | 51.71 | 52.74 | 338,377 | +1.32(+2.57%) |
Mar 05, 2021 | 50.01 | 51.77 | 49.72 | 51.42 | 335,156 | +2.30(+4.69%) |
Mar 04, 2021 | 49.47 | 50.35 | 48.81 | 49.12 | 299,039 | -0.09(-0.17%) |
Mar 03, 2021 | 48.52 | 49.84 | 48.15 | 49.20 | 201,264 | +1.25(+2.60%) |
Mar 02, 2021 | 48.46 | 48.46 | 47.43 | 47.96 | 118,246 | -0.41(-0.84%) |
Mar 01, 2021 | 47.87 | 48.62 | 47.56 | 48.36 | 209,120 | +1.58(+3.37%) |
Feb 26, 2021 | 47.39 | 48.15 | 46.51 | 46.79 | 272,235 | -0.89(-1.86%) |
Feb 25, 2021 | 48.56 | 48.61 | 47.28 | 47.67 | 300,281 | -0.42(-0.88%) |
Feb 24, 2021 | 47.10 | 48.39 | 46.94 | 48.10 | 590,560 | +1.15(+2.45%) |
Feb 23, 2021 | 45.37 | 47.12 | 45.26 | 46.95 | 331,055 | +1.58(+3.47%) |
Feb 22, 2021 | 44.37 | 45.70 | 44.01 | 45.37 | 120,578 | +1.01(+2.28%) |
Feb 19, 2021 | 43.27 | 44.38 | 43.17 | 44.36 | 215,351 | +1.20(+2.78%) |
Feb 18, 2021 | 42.93 | 43.37 | 42.60 | 43.16 | 127,239 | -0.12(-0.28%) |
Feb 17, 2021 | 43.55 | 43.75 | 42.89 | 43.28 | 129,095 | -0.17(-0.39%) |
Feb 16, 2021 | 43.29 | 43.77 | 43.01 | 43.45 | 99,741 | +0.54(+1.25%) |
Feb 12, 2021 | 42.80 | 43.56 | 42.49 | 42.92 | 86,543 | -0.11(-0.26%) |
Feb 11, 2021 | 43.41 | 43.75 | 42.43 | 43.03 | 120,945 | -0.11(-0.26%) |
Feb 10, 2021 | 43.18 | 43.60 | 42.82 | 43.14 | 145,503 | +0.27(+0.64%) |
Feb 09, 2021 | 42.03 | 42.99 | 41.94 | 42.87 | 172,038 | +0.49(+1.16%) |
Feb 08, 2021 | 41.91 | 42.51 | 41.42 | 42.38 | 192,903 | +0.89(+2.14%) |
Feb 05, 2021 | 41.54 | 41.77 | 40.89 | 41.49 | 117,474 | +0.12(+0.30%) |
Feb 04, 2021 | 40.60 | 41.49 | 40.12 | 41.37 | 136,048 | +1.11(+2.77%) |
Feb 03, 2021 | 40.10 | 40.35 | 39.34 | 40.25 | 93,010 | +0.03(+0.07%) |
Feb 02, 2021 | 39.98 | 40.39 | 39.43 | 40.23 | 213,433 | +0.32(+0.80%) |
Feb 01, 2021 | 38.74 | 40.15 | 38.48 | 39.90 | 130,204 | +1.12(+2.90%) |
Jan 29, 2021 | 38.78 | 40.05 | 38.70 | 38.78 | 237,385 | -0.41(-1.04%) |
Jan 28, 2021 | 39.61 | 40.22 | 38.78 | 39.19 | 197,676 | -0.19(-0.48%) |
Jan 27, 2021 | 40.35 | 41.52 | 39.19 | 39.38 | 211,416 | -1.90(-4.60%) |
Jan 26, 2021 | 41.07 | 42.46 | 40.52 | 41.27 | 226,061 | +0.80(+1.98%) |
Jan 25, 2021 | 40.38 | 40.55 | 37.91 | 40.47 | 121,295 | -0.34(-0.83%) |
Jan 22, 2021 | 39.39 | 40.86 | 39.39 | 40.81 | 148,934 | +0.95(+2.39%) |
Jan 21, 2021 | 40.22 | 40.38 | 39.43 | 39.86 | 154,411 | -0.39(-0.96%) |
Jan 20, 2021 | 39.73 | 40.36 | 39.53 | 40.24 | 142,558 | +0.13(+0.33%) |
Jan 19, 2021 | 40.04 | 40.66 | 39.55 | 40.11 | 186,964 | +0.47(+1.19%) |
Jan 15, 2021 | 40.38 | 40.85 | 39.53 | 39.64 | 174,781 | -1.59(-3.85%) |
Jan 14, 2021 | 40.98 | 41.64 | 40.57 | 41.23 | 137,545 | +0.66(+1.63%) |
Jan 13, 2021 | 40.92 | 40.92 | 39.78 | 40.57 | 137,670 | -0.52(-1.26%) |
Jan 12, 2021 | 41.09 | 41.57 | 41.02 | 41.08 | 110,599 | +0.30(+0.74%) |
Jan 11, 2021 | 40.06 | 41.01 | 39.76 | 40.78 | 138,514 | +0.10(+0.26%) |
Jan 08, 2021 | 42.11 | 42.13 | 40.04 | 40.68 | 230,711 | -1.54(-3.64%) |
Jan 07, 2021 | 41.76 | 43.27 | 41.76 | 42.22 | 263,100 | +0.09(+0.20%) |
Jan 06, 2021 | 39.65 | 42.95 | 39.65 | 42.13 | 387,208 | +3.46(+8.93%) |
Jan 05, 2021 | 37.91 | 39.18 | 37.91 | 38.68 | 168,417 | +0.80(+2.12%) |